Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.24 | 12.60 | 12.15 | 12.60 | 321,231 | +0.62(+5.16%) |
Nov 29, 2011 | 11.94 | 12.11 | 11.85 | 11.99 | 149,613 | +0.04(+0.31%) |
Nov 28, 2011 | 11.83 | 12.06 | 11.76 | 11.95 | 230,775 | +0.35(+2.98%) |
Nov 25, 2011 | 11.66 | 11.80 | 11.60 | 11.60 | 56,732 | -0.14(-1.20%) |
Nov 23, 2011 | 11.95 | 11.99 | 11.61 | 11.74 | 297,962 | -0.34(-2.77%) |
Nov 22, 2011 | 12.30 | 12.47 | 11.96 | 12.08 | 220,763 | -0.21(-1.73%) |
Nov 21, 2011 | 12.26 | 12.44 | 12.26 | 12.29 | 112,615 | -0.14(-1.14%) |
Nov 18, 2011 | 12.42 | 12.55 | 12.31 | 12.43 | 163,687 | +0.00(+0.03%) |
Nov 17, 2011 | 12.44 | 12.53 | 12.31 | 12.43 | 175,982 | -0.07(-0.60%) |
Nov 16, 2011 | 12.64 | 12.84 | 12.48 | 12.50 | 209,701 | -0.25(-1.93%) |
Nov 15, 2011 | 12.65 | 12.97 | 12.59 | 12.75 | 370,151 | +0.09(+0.71%) |
Nov 14, 2011 | 12.69 | 12.84 | 12.56 | 12.66 | 207,847 | -0.10(-0.82%) |
Nov 11, 2011 | 12.64 | 12.85 | 12.64 | 12.76 | 107,484 | +0.15(+1.21%) |
Nov 10, 2011 | 12.64 | 12.68 | 12.49 | 12.61 | 62,821 | +0.11(+0.89%) |
Nov 09, 2011 | 12.67 | 12.79 | 12.45 | 12.50 | 173,739 | -0.40(-3.12%) |
Nov 08, 2011 | 12.61 | 12.96 | 12.50 | 12.90 | 225,918 | +0.34(+2.73%) |
Nov 07, 2011 | 12.48 | 12.58 | 12.25 | 12.56 | 104,685 | +0.03(+0.24%) |
Nov 04, 2011 | 12.51 | 12.55 | 12.42 | 12.53 | 143,556 | -0.07(-0.53%) |
Nov 03, 2011 | 12.34 | 12.66 | 12.34 | 12.60 | 147,271 | +0.25(+2.02%) |
Nov 02, 2011 | 12.28 | 12.50 | 12.12 | 12.35 | 159,827 | +0.22(+1.84%) |
Nov 01, 2011 | 12.08 | 12.27 | 12.04 | 12.12 | 246,062 | -0.28(-2.25%) |
Oct 31, 2011 | 12.43 | 12.60 | 12.38 | 12.40 | 233,230 | -0.17(-1.36%) |
Oct 28, 2011 | 12.69 | 12.84 | 12.39 | 12.57 | 184,036 | -0.18(-1.40%) |
Oct 27, 2011 | 12.46 | 12.90 | 12.43 | 12.75 | 429,059 | +0.50(+4.04%) |
Oct 26, 2011 | 12.30 | 12.37 | 12.08 | 12.26 | 144,501 | +0.04(+0.34%) |
Oct 25, 2011 | 12.38 | 12.47 | 12.18 | 12.22 | 145,651 | -0.19(-1.53%) |
Oct 24, 2011 | 12.27 | 12.46 | 12.20 | 12.41 | 154,411 | +0.14(+1.13%) |
Oct 21, 2011 | 12.32 | 12.32 | 12.20 | 12.27 | 184,281 | +0.10(+0.79%) |
Oct 20, 2011 | 11.98 | 12.18 | 11.85 | 12.17 | 245,826 | +0.19(+1.55%) |
Oct 19, 2011 | 12.07 | 12.19 | 11.89 | 11.99 | 166,576 | -0.11(-0.89%) |
Oct 18, 2011 | 11.87 | 12.19 | 11.81 | 12.09 | 238,195 | +0.24(+2.04%) |
Oct 17, 2011 | 12.08 | 12.25 | 11.81 | 11.85 | 173,172 | -0.29(-2.36%) |
Oct 14, 2011 | 12.17 | 12.17 | 11.98 | 12.14 | 195,460 | +0.06(+0.49%) |
Oct 13, 2011 | 11.97 | 12.09 | 11.92 | 12.08 | 126,898 | +0.06(+0.50%) |
Oct 12, 2011 | 12.00 | 12.16 | 11.89 | 12.02 | 175,114 | +0.03(+0.28%) |
Oct 11, 2011 | 11.86 | 11.99 | 11.75 | 11.99 | 559,623 | +0.07(+0.62%) |
Oct 10, 2011 | 11.78 | 11.97 | 11.70 | 11.91 | 183,972 | +0.23(+1.97%) |
Oct 07, 2011 | 11.96 | 11.98 | 11.58 | 11.68 | 171,480 | -0.23(-1.90%) |
Oct 06, 2011 | 11.86 | 11.92 | 11.76 | 11.91 | 194,285 | +0.10(+0.88%) |
Oct 05, 2011 | 11.90 | 12.07 | 11.61 | 11.80 | 250,189 | -0.03(-0.28%) |
Oct 04, 2011 | 11.39 | 11.90 | 11.31 | 11.84 | 318,676 | +0.42(+3.68%) |
Oct 03, 2011 | 11.64 | 11.82 | 11.38 | 11.42 | 478,109 | -0.27(-2.29%) |
Sep 30, 2011 | 11.52 | 11.89 | 11.52 | 11.68 | 302,478 | +0.02(+0.19%) |
Sep 29, 2011 | 11.65 | 11.75 | 11.52 | 11.66 | 226,760 | +0.21(+1.82%) |
Sep 28, 2011 | 11.49 | 11.87 | 11.43 | 11.45 | 406,200 | +0.01(+0.06%) |
Sep 27, 2011 | 11.42 | 11.58 | 11.31 | 11.45 | 412,675 | +0.23(+2.02%) |
Sep 26, 2011 | 11.29 | 11.29 | 10.97 | 11.22 | 487,018 | -0.09(-0.82%) |
Sep 23, 2011 | 11.26 | 11.58 | 11.16 | 11.31 | 573,861 | +0.04(+0.40%) |
Sep 22, 2011 | 11.31 | 11.77 | 11.15 | 11.27 | 425,567 | -0.22(-1.91%) |
Sep 21, 2011 | 11.96 | 11.96 | 11.44 | 11.49 | 314,095 | -0.42(-3.53%) |
Sep 20, 2011 | 12.23 | 12.28 | 11.84 | 11.91 | 255,249 | -0.33(-2.67%) |
Sep 19, 2011 | 12.26 | 12.31 | 12.17 | 12.23 | 250,864 | -0.14(-1.17%) |
Sep 16, 2011 | 12.45 | 12.52 | 12.35 | 12.38 | 719,271 | -0.01(-0.06%) |
Sep 15, 2011 | 12.28 | 12.41 | 12.21 | 12.39 | 336,193 | +0.16(+1.31%) |
Sep 14, 2011 | 12.27 | 12.32 | 12.12 | 12.23 | 369,381 | -0.03(-0.24%) |
Sep 13, 2011 | 12.03 | 12.38 | 12.03 | 12.26 | 373,085 | +0.24(+2.01%) |
Sep 12, 2011 | 11.78 | 12.25 | 11.64 | 12.02 | 320,097 | +0.10(+0.87%) |
Sep 09, 2011 | 12.16 | 12.16 | 11.84 | 11.91 | 277,139 | -0.30(-2.50%) |
Sep 08, 2011 | 12.02 | 12.44 | 12.02 | 12.22 | 261,113 | +0.11(+0.89%) |
Sep 07, 2011 | 12.02 | 12.15 | 11.96 | 12.11 | 360,682 | +0.19(+1.62%) |
Sep 06, 2011 | 11.68 | 12.09 | 11.68 | 11.91 | 670,132 | -0.07(-0.56%) |
Sep 02, 2011 | 11.71 | 12.26 | 11.71 | 11.98 | 458,567 | +0.08(+0.69%) |
Sep 01, 2011 | 12.05 | 12.20 | 11.83 | 11.90 | 263,146 | -0.17(-1.42%) |
Aug 31, 2011 | 12.26 | 12.26 | 11.90 | 12.07 | 470,158 | -0.04(-0.34%) |
Aug 30, 2011 | 12.02 | 12.20 | 11.83 | 12.11 | 415,241 | +0.09(+0.74%) |
Aug 29, 2011 | 11.41 | 12.06 | 11.40 | 12.02 | 598,632 | +0.80(+7.09%) |
Aug 26, 2011 | 11.15 | 11.31 | 11.08 | 11.23 | 265,250 | +0.10(+0.94%) |
Aug 25, 2011 | 11.30 | 11.31 | 11.08 | 11.12 | 287,358 | -0.14(-1.29%) |
Aug 24, 2011 | 11.12 | 11.33 | 10.99 | 11.27 | 631,669 | +0.15(+1.37%) |
Aug 23, 2011 | 10.89 | 11.17 | 10.83 | 11.12 | 755,265 | +0.23(+2.12%) |
Aug 22, 2011 | 11.06 | 11.14 | 10.84 | 10.89 | 350,100 | -0.03(-0.27%) |
Aug 19, 2011 | 11.06 | 11.17 | 10.90 | 10.91 | 284,994 | -0.19(-1.74%) |
Aug 18, 2011 | 11.25 | 11.34 | 10.91 | 11.11 | 893,896 | -0.36(-3.18%) |
Aug 17, 2011 | 11.52 | 11.55 | 11.36 | 11.47 | 230,835 | +0.01(+0.07%) |
Aug 16, 2011 | 11.52 | 11.65 | 11.34 | 11.47 | 501,099 | -0.07(-0.58%) |
Aug 15, 2011 | 11.52 | 11.58 | 11.44 | 11.53 | 306,378 | +0.01(+0.13%) |
Aug 12, 2011 | 11.60 | 11.60 | 11.31 | 11.52 | 331,074 | +0.01(+0.13%) |
Aug 11, 2011 | 11.22 | 11.59 | 11.13 | 11.50 | 350,092 | +0.30(+2.65%) |
Aug 10, 2011 | 11.57 | 11.70 | 11.14 | 11.20 | 311,255 | -0.51(-4.32%) |
Aug 09, 2011 | 11.81 | 11.93 | 11.17 | 11.71 | 775,904 | +0.05(+0.41%) |
Aug 08, 2011 | 11.41 | 11.96 | 11.41 | 11.66 | 1,046,324 | +0.03(+0.22%) |
Aug 05, 2011 | 11.61 | 11.83 | 11.31 | 11.64 | 368,770 | +0.06(+0.55%) |
Aug 04, 2011 | 11.67 | 11.98 | 11.52 | 11.57 | 473,211 | -0.33(-2.81%) |
Aug 03, 2011 | 12.12 | 12.14 | 11.80 | 11.91 | 433,917 | -0.25(-2.04%) |
Aug 02, 2011 | 12.40 | 12.44 | 12.15 | 12.16 | 276,471 | -0.26(-2.06%) |
Aug 01, 2011 | 12.66 | 12.71 | 12.20 | 12.41 | 422,173 | -0.12(-0.95%) |
Jul 29, 2011 | 12.75 | 12.75 | 12.40 | 12.53 | 505,439 | -0.29(-2.28%) |
Jul 28, 2011 | 12.80 | 12.99 | 12.79 | 12.82 | 273,398 | -0.06(-0.43%) |
Jul 27, 2011 | 13.11 | 13.15 | 12.79 | 12.88 | 475,488 | -0.30(-2.25%) |
Jul 26, 2011 | 13.12 | 13.29 | 13.07 | 13.18 | 763,840 | +0.02(+0.17%) |
Jul 25, 2011 | 12.49 | 13.40 | 11.49 | 13.15 | 1,495,320 | -0.01(-0.06%) |
Jul 22, 2011 | 13.16 | 13.33 | 13.00 | 13.16 | 430,000 | -0.02(-0.14%) |
Jul 21, 2011 | 12.89 | 13.55 | 12.85 | 13.18 | 1,238,371 | +0.39(+3.01%) |
Jul 20, 2011 | 12.41 | 12.83 | 12.19 | 12.79 | 487,679 | +0.43(+3.48%) |
Jul 19, 2011 | 12.11 | 12.38 | 12.05 | 12.36 | 297,253 | +0.34(+2.87%) |
Jul 18, 2011 | 11.99 | 12.05 | 11.90 | 12.02 | 246,714 | +0.04(+0.37%) |
Jul 15, 2011 | 11.82 | 12.14 | 11.60 | 11.97 | 230,139 | +0.21(+1.83%) |
Jul 14, 2011 | 11.97 | 12.01 | 11.74 | 11.76 | 277,855 | -0.17(-1.46%) |
Jul 13, 2011 | 11.99 | 12.08 | 11.90 | 11.93 | 162,897 | +0.02(+0.19%) |
Jul 12, 2011 | 11.91 | 11.96 | 11.86 | 11.91 | 161,386 | +0.02(+0.19%) |
Jul 11, 2011 | 11.86 | 11.97 | 11.63 | 11.89 | 242,524 | -0.10(-0.83%) |
Jul 08, 2011 | 12.03 | 12.09 | 11.84 | 11.99 | 152,579 | -0.09(-0.77%) |
Jul 07, 2011 | 12.06 | 12.12 | 11.97 | 12.08 | 325,094 | +0.01(+0.12%) |
Jul 06, 2011 | 12.04 | 12.09 | 11.86 | 12.07 | 208,687 | +0.03(+0.25%) |
Jul 05, 2011 | 11.84 | 12.08 | 11.73 | 12.04 | 465,140 | +0.17(+1.44%) |
Jul 01, 2011 | 11.87 | 11.96 | 11.73 | 11.87 | 282,151 | +0.02(+0.19%) |
Jun 30, 2011 | 11.75 | 11.88 | 11.71 | 11.84 | 443,392 | +0.14(+1.17%) |
Jun 29, 2011 | 11.22 | 11.76 | 11.22 | 11.71 | 311,996 | +0.12(+1.06%) |
Jun 28, 2011 | 11.64 | 11.65 | 11.52 | 11.59 | 330,067 | +0.09(+0.77%) |
Jun 27, 2011 | 11.52 | 11.61 | 11.26 | 11.50 | 537,786 | +0.24(+2.17%) |
Jun 24, 2011 | 11.16 | 11.27 | 11.03 | 11.25 | 1,328,698 | +0.11(+1.03%) |
Jun 23, 2011 | 11.19 | 11.19 | 10.89 | 11.14 | 226,979 | +0.01(+0.10%) |
Jun 22, 2011 | 11.10 | 11.15 | 11.05 | 11.13 | 458,179 | +0.02(+0.20%) |
Jun 21, 2011 | 11.18 | 11.30 | 11.03 | 11.10 | 259,634 | -0.06(-0.53%) |
Jun 20, 2011 | 11.13 | 11.16 | 10.95 | 11.16 | 212,716 | +0.07(+0.67%) |
Jun 17, 2011 | 10.91 | 11.12 | 10.91 | 11.09 | 417,661 | +0.21(+1.94%) |
Jun 16, 2011 | 10.72 | 10.93 | 10.72 | 10.88 | 269,358 | +0.16(+1.45%) |
Jun 15, 2011 | 10.76 | 10.76 | 10.56 | 10.72 | 209,308 | +0.06(+0.56%) |
Jun 14, 2011 | 10.60 | 10.67 | 10.54 | 10.66 | 180,533 | +0.11(+1.02%) |
Jun 13, 2011 | 10.45 | 10.63 | 10.44 | 10.55 | 147,485 | +0.13(+1.21%) |
Jun 10, 2011 | 10.57 | 10.60 | 10.42 | 10.43 | 171,343 | -0.19(-1.78%) |
Jun 09, 2011 | 10.60 | 10.62 | 10.51 | 10.62 | 301,538 | +0.01(+0.14%) |
Jun 08, 2011 | 10.38 | 10.65 | 10.38 | 10.60 | 224,918 | +0.21(+2.07%) |
Jun 07, 2011 | 10.46 | 10.46 | 10.33 | 10.39 | 400,295 | -0.03(-0.28%) |
Jun 06, 2011 | 10.51 | 10.57 | 10.38 | 10.42 | 270,494 | -0.09(-0.81%) |
Jun 03, 2011 | 10.56 | 10.67 | 10.47 | 10.50 | 296,454 | +0.06(+0.57%) |
May 24, 2011 | 10.51 | 10.66 | 10.44 | 10.44 | 434,013 | -0.00(-0.04%) |
May 23, 2011 | 10.38 | 10.49 | 10.38 | 10.45 | 236,145 | -0.04(-0.39%) |
May 20, 2011 | 10.43 | 10.50 | 10.41 | 10.49 | 303,375 | +0.01(+0.09%) |
May 19, 2011 | 10.52 | 10.55 | 10.42 | 10.48 | 237,181 | +0.02(+0.20%) |
May 18, 2011 | 10.42 | 10.46 | 10.36 | 10.46 | 335,329 | +0.06(+0.53%) |
May 17, 2011 | 10.40 | 10.44 | 10.36 | 10.40 | 252,664 | -0.01(-0.07%) |
May 16, 2011 | 10.41 | 10.47 | 10.34 | 10.41 | 350,976 | +0.02(+0.18%) |
May 13, 2011 | 10.49 | 10.53 | 10.38 | 10.39 | 138,724 | -0.08(-0.78%) |
May 12, 2011 | 10.29 | 10.48 | 10.28 | 10.47 | 174,106 | +0.18(+1.76%) |
May 11, 2011 | 10.38 | 10.48 | 10.27 | 10.29 | 354,376 | -0.11(-1.07%) |
May 10, 2011 | 10.40 | 10.48 | 10.29 | 10.40 | 372,174 | +0.07(+0.72%) |
May 09, 2011 | 10.32 | 10.35 | 10.20 | 10.33 | 157,452 | +0.04(+0.40%) |
May 06, 2011 | 10.37 | 10.56 | 10.26 | 10.29 | 257,035 | +0.02(+0.22%) |
May 05, 2011 | 10.36 | 10.44 | 10.27 | 10.27 | 243,913 | -0.09(-0.89%) |
May 04, 2011 | 10.41 | 10.52 | 10.35 | 10.36 | 252,602 | -0.03(-0.32%) |
May 03, 2011 | 10.60 | 10.60 | 10.34 | 10.39 | 590,842 | -0.19(-1.75%) |
May 02, 2011 | 10.59 | 10.75 | 10.58 | 10.58 | 299,342 | -0.13(-1.21%) |
Apr 29, 2011 | 10.70 | 10.72 | 10.60 | 10.71 | 225,290 | +0.02(+0.21%) |
Apr 28, 2011 | 10.70 | 10.77 | 10.61 | 10.68 | 368,749 | -0.01(-0.14%) |
Apr 27, 2011 | 10.79 | 10.82 | 10.65 | 10.70 | 307,528 | -0.09(-0.82%) |
Apr 26, 2011 | 10.72 | 10.85 | 10.67 | 10.79 | 225,247 | +0.07(+0.66%) |
Apr 25, 2011 | 10.72 | 10.81 | 10.64 | 10.72 | 366,677 | -0.04(-0.34%) |
Apr 21, 2011 | 10.68 | 10.76 | 10.61 | 10.76 | 452,926 | +0.15(+1.38%) |
Apr 20, 2011 | 10.69 | 10.70 | 10.55 | 10.61 | 361,648 | +0.07(+0.69%) |
Apr 19, 2011 | 10.51 | 10.56 | 10.41 | 10.54 | 301,779 | +0.00(+0.00%) |
Apr 18, 2011 | 10.54 | 10.62 | 10.47 | 10.54 | 262,062 | -0.02(-0.17%) |
Apr 15, 2011 | 10.47 | 10.58 | 10.34 | 10.55 | 288,881 | +0.05(+0.45%) |
Apr 14, 2011 | 10.47 | 10.56 | 10.42 | 10.51 | 256,698 | +0.01(+0.14%) |
Apr 13, 2011 | 10.69 | 10.72 | 10.49 | 10.49 | 316,679 | -0.16(-1.51%) |
Apr 12, 2011 | 10.60 | 10.75 | 10.60 | 10.65 | 305,467 | +0.00(+0.03%) |
Apr 11, 2011 | 10.64 | 10.71 | 10.59 | 10.65 | 426,013 | -0.00(-0.03%) |
Apr 08, 2011 | 10.82 | 10.88 | 10.60 | 10.65 | 205,256 | -0.09(-0.81%) |
Apr 07, 2011 | 10.89 | 10.89 | 10.73 | 10.74 | 220,833 | -0.09(-0.81%) |
Apr 06, 2011 | 10.80 | 10.85 | 10.76 | 10.83 | 265,607 | +0.10(+0.92%) |
Apr 05, 2011 | 10.72 | 10.78 | 10.66 | 10.73 | 221,686 | +0.01(+0.07%) |
Apr 04, 2011 | 10.73 | 10.78 | 10.70 | 10.72 | 185,380 | +0.02(+0.20%) |
Apr 01, 2011 | 10.79 | 10.85 | 10.65 | 10.70 | 388,061 | -0.06(-0.54%) |
Mar 31, 2011 | 10.63 | 10.76 | 10.54 | 10.76 | 290,822 | +0.12(+1.13%) |
Mar 30, 2011 | 10.64 | 10.80 | 10.62 | 10.64 | 338,059 | -0.08(-0.78%) |
Mar 29, 2011 | 10.92 | 11.03 | 10.59 | 10.72 | 608,635 | -0.21(-1.90%) |
Mar 28, 2011 | 10.89 | 11.10 | 10.54 | 10.93 | 2,592,166 | +0.78(+7.73%) |
Mar 25, 2011 | 10.12 | 10.24 | 10.01 | 10.15 | 506,638 | +0.08(+0.83%) |
Mar 24, 2011 | 10.31 | 10.38 | 10.06 | 10.06 | 458,333 | -0.25(-2.41%) |
Mar 23, 2011 | 10.31 | 10.37 | 10.14 | 10.31 | 223,792 | +0.00(+0.04%) |
Mar 22, 2011 | 10.26 | 10.39 | 10.22 | 10.31 | 426,049 | -0.01(-0.07%) |
Mar 21, 2011 | 10.27 | 10.35 | 10.10 | 10.31 | 422,712 | +0.22(+2.20%) |
Mar 18, 2011 | 10.13 | 10.29 | 10.03 | 10.09 | 1,020,253 | +0.00(+0.00%) |
Mar 17, 2011 | 10.07 | 10.11 | 10.01 | 10.09 | 283,658 | +0.08(+0.84%) |
Mar 16, 2011 | 9.985 | 10.07 | 9.964 | 10.01 | 280,847 | +0.01(+0.07%) |
Mar 15, 2011 | 10.03 | 10.21 | 9.949 | 10.00 | 675,408 | -0.14(-1.40%) |
Mar 14, 2011 | 10.12 | 10.24 | 10.12 | 10.14 | 217,077 | -0.05(-0.54%) |
Mar 11, 2011 | 10.10 | 10.25 | 10.03 | 10.20 | 222,797 | +0.11(+1.05%) |
Mar 10, 2011 | 10.03 | 10.21 | 9.964 | 10.09 | 376,926 | +0.01(+0.11%) |
Mar 09, 2011 | 10.02 | 10.13 | 9.989 | 10.08 | 347,022 | +0.03(+0.29%) |
Mar 08, 2011 | 9.945 | 10.07 | 9.920 | 10.05 | 446,789 | +0.13(+1.29%) |
Mar 07, 2011 | 10.22 | 10.29 | 9.923 | 9.923 | 557,760 | -0.29(-2.82%) |
Mar 04, 2011 | 10.20 | 10.26 | 10.13 | 10.21 | 269,331 | -0.01(-0.07%) |
Mar 03, 2011 | 10.28 | 10.32 | 10.12 | 10.22 | 460,477 | +0.01(+0.11%) |
Mar 02, 2011 | 10.28 | 10.32 | 10.14 | 10.21 | 314,875 | -0.07(-0.64%) |
Mar 01, 2011 | 10.51 | 10.59 | 10.27 | 10.27 | 441,714 | -0.26(-2.42%) |
Feb 28, 2011 | 10.44 | 10.56 | 10.43 | 10.53 | 388,615 | +0.15(+1.41%) |
Feb 25, 2011 | 10.21 | 10.40 | 10.21 | 10.38 | 271,363 | +0.16(+1.61%) |
Feb 24, 2011 | 10.29 | 10.29 | 10.10 | 10.22 | 319,600 | -0.01(-0.07%) |
Feb 23, 2011 | 10.49 | 10.51 | 10.22 | 10.23 | 312,172 | -0.26(-2.47%) |
Feb 22, 2011 | 10.46 | 10.56 | 10.46 | 10.49 | 324,771 | -0.02(-0.17%) |
Feb 18, 2011 | 10.45 | 10.56 | 10.38 | 10.50 | 257,288 | +0.11(+1.09%) |
Feb 17, 2011 | 10.39 | 10.42 | 10.34 | 10.39 | 271,349 | +0.01(+0.14%) |
Feb 16, 2011 | 10.36 | 10.38 | 10.25 | 10.38 | 441,368 | +0.11(+1.03%) |
Feb 15, 2011 | 10.33 | 10.38 | 10.27 | 10.27 | 328,325 | -0.07(-0.64%) |
Feb 14, 2011 | 10.35 | 10.39 | 10.32 | 10.34 | 241,744 | -0.01(-0.14%) |
Feb 11, 2011 | 10.30 | 10.37 | 10.28 | 10.35 | 148,231 | +0.03(+0.28%) |
Feb 10, 2011 | 10.32 | 10.39 | 10.28 | 10.32 | 145,615 | +0.00(+0.00%) |
Feb 09, 2011 | 10.32 | 10.35 | 10.27 | 10.32 | 328,146 | +0.00(+0.03%) |
Feb 08, 2011 | 10.39 | 10.42 | 10.31 | 10.32 | 190,885 | -0.09(-0.91%) |
Feb 07, 2011 | 10.32 | 10.49 | 10.31 | 10.41 | 164,266 | +0.09(+0.85%) |
Feb 04, 2011 | 10.31 | 10.36 | 10.23 | 10.32 | 418,618 | +0.03(+0.28%) |
Feb 03, 2011 | 10.21 | 10.33 | 10.21 | 10.30 | 229,144 | +0.05(+0.46%) |
Feb 02, 2011 | 10.34 | 10.39 | 10.21 | 10.25 | 247,516 | -0.13(-1.30%) |
Feb 01, 2011 | 10.35 | 10.48 | 10.23 | 10.38 | 555,632 | +0.04(+0.39%) |
Jan 31, 2011 | 10.42 | 10.46 | 10.30 | 10.34 | 231,766 | -0.02(-0.18%) |
Jan 28, 2011 | 10.69 | 10.72 | 10.36 | 10.36 | 333,362 | -0.32(-2.97%) |
Jan 27, 2011 | 10.51 | 10.71 | 10.45 | 10.68 | 284,198 | +0.14(+1.35%) |
Jan 26, 2011 | 10.50 | 10.56 | 10.40 | 10.54 | 230,567 | +0.08(+0.80%) |
Jan 25, 2011 | 10.40 | 10.53 | 10.38 | 10.45 | 191,209 | +0.03(+0.24%) |
Jan 24, 2011 | 10.38 | 10.50 | 10.36 | 10.43 | 213,008 | +0.08(+0.82%) |
Jan 21, 2011 | 10.28 | 10.41 | 10.22 | 10.34 | 348,860 | +0.14(+1.38%) |
Jan 20, 2011 | 10.19 | 10.29 | 10.18 | 10.20 | 327,553 | -0.04(-0.39%) |
Jan 19, 2011 | 10.41 | 10.41 | 10.23 | 10.24 | 197,763 | -0.16(-1.53%) |
Jan 18, 2011 | 10.42 | 10.48 | 10.27 | 10.40 | 432,397 | -0.09(-0.83%) |
Jan 14, 2011 | 10.50 | 10.52 | 10.41 | 10.49 | 331,464 | -0.00(-0.04%) |
Jan 13, 2011 | 10.52 | 10.57 | 10.44 | 10.49 | 381,203 | -0.04(-0.38%) |
Jan 12, 2011 | 10.58 | 10.62 | 10.51 | 10.53 | 367,957 | +0.01(+0.10%) |
Jan 11, 2011 | 10.53 | 10.64 | 10.49 | 10.52 | 203,550 | +0.03(+0.31%) |
Jan 10, 2011 | 10.50 | 10.57 | 10.44 | 10.49 | 346,418 | -0.03(-0.24%) |
Jan 07, 2011 | 10.49 | 10.56 | 10.33 | 10.51 | 378,741 | -0.02(-0.21%) |
Jan 06, 2011 | 10.68 | 10.73 | 10.45 | 10.53 | 473,815 | -0.14(-1.36%) |
Jan 05, 2011 | 10.73 | 10.78 | 10.60 | 10.68 | 441,886 | -0.09(-0.87%) |
Jan 04, 2011 | 11.07 | 11.09 | 10.72 | 10.77 | 682,581 | -0.34(-3.06%) |
Jan 03, 2011 | 11.47 | 11.52 | 11.10 | 11.11 | 751,395 | -0.32(-2.79%) |
Dec 31, 2010 | 11.58 | 11.65 | 11.43 | 11.43 | 350,954 | -0.18(-1.53%) |
Dec 30, 2010 | 11.49 | 11.69 | 11.45 | 11.61 | 454,699 | +0.12(+1.04%) |
Dec 29, 2010 | 11.67 | 11.71 | 11.39 | 11.49 | 501,857 | -0.22(-1.92%) |
Dec 28, 2010 | 11.77 | 11.92 | 11.59 | 11.71 | 574,311 | -0.09(-0.77%) |
Dec 27, 2010 | 11.69 | 12.03 | 11.58 | 11.80 | 846,250 | -0.44(-3.58%) |
Dec 23, 2010 | 12.26 | 12.35 | 12.19 | 12.24 | 375,805 | +0.01(+0.06%) |
Dec 22, 2010 | 12.26 | 12.37 | 12.19 | 12.24 | 403,106 | -0.02(-0.18%) |
Dec 21, 2010 | 12.31 | 12.31 | 12.20 | 12.26 | 137,878 | -0.03(-0.21%) |
Dec 20, 2010 | 11.92 | 12.30 | 11.92 | 12.28 | 479,713 | +0.38(+3.16%) |
Dec 17, 2010 | 11.93 | 11.95 | 11.81 | 11.91 | 683,043 | -0.04(-0.33%) |
Dec 16, 2010 | 11.80 | 11.95 | 11.69 | 11.95 | 269,568 | +0.13(+1.10%) |
Dec 15, 2010 | 11.91 | 12.07 | 11.78 | 11.82 | 327,088 | -0.14(-1.21%) |
Dec 14, 2010 | 11.93 | 11.97 | 11.80 | 11.96 | 282,450 | +0.02(+0.15%) |
Dec 13, 2010 | 11.95 | 11.97 | 11.79 | 11.94 | 216,796 | +0.01(+0.06%) |
Dec 10, 2010 | 11.79 | 11.95 | 11.78 | 11.93 | 125,651 | +0.10(+0.86%) |
Dec 09, 2010 | 11.89 | 11.92 | 11.64 | 11.83 | 255,640 | -0.00(-0.03%) |
Dec 08, 2010 | 11.72 | 11.89 | 11.69 | 11.84 | 239,626 | +0.17(+1.46%) |
Dec 07, 2010 | 11.61 | 11.79 | 11.59 | 11.67 | 280,505 | +0.12(+1.03%) |
Dec 06, 2010 | 11.69 | 11.69 | 11.44 | 11.55 | 245,786 | -0.14(-1.18%) |
Dec 03, 2010 | 11.61 | 11.72 | 11.51 | 11.69 | 220,365 | +0.07(+0.62%) |
Dec 02, 2010 | 11.37 | 11.70 | 11.37 | 11.61 | 327,080 | +0.27(+2.36%) |